カワタ(6292)の株価時系列情報
カワタ(6292)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 250 | 250 | 250 | 250 | 11,000 |
| 2008/12/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/12/26 | 254 | 254 | 238 | 238 | 25,000 |
| 2008/12/25 | 240 | 255 | 240 | 255 | 8,000 |
| 2008/12/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/12/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/19 | 250 | 250 | 240 | 240 | 3,000 |
| 2008/12/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/12/15 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/12/12 | 251 | 251 | 250 | 250 | 30,000 |
| 2008/12/09 | 250 | 251 | 250 | 251 | 7,000 |
| 2008/12/08 | 250 | 250 | 250 | 250 | 12,000 |
| 2008/12/05 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/12/04 | 260 | 260 | 250 | 250 | 13,000 |
| 2008/12/03 | 263 | 265 | 263 | 265 | 7,000 |
| 2008/12/02 | 287 | 287 | 287 | 287 | 2,000 |
| 2008/12/01 | 288 | 288 | 288 | 288 | 9,000 |
| 2008/11/26 | 280 | 288 | 280 | 288 | 16,000 |
| 2008/11/25 | 270 | 270 | 270 | 270 | 6,000 |
| 2008/11/21 | 248 | 258 | 248 | 258 | 2,000 |
| 2008/11/20 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/11/17 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/11/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/11/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/11/05 | 265 | 270 | 265 | 270 | 2,000 |
| 2008/11/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/31 | 269 | 269 | 240 | 240 | 24,000 |
| 2008/10/30 | 254 | 259 | 254 | 259 | 3,000 |
| 2008/10/29 | 258 | 258 | 243 | 243 | 4,000 |
| 2008/10/28 | 269 | 269 | 238 | 238 | 19,000 |
| 2008/10/27 | 270 | 270 | 270 | 270 | 6,000 |
| 2008/10/21 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/10/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/10/17 | 240 | 245 | 240 | 245 | 42,000 |
| 2008/10/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/10/14 | 245 | 250 | 245 | 250 | 8,000 |
| 2008/10/10 | 230 | 230 | 225 | 228 | 6,000 |
| 2008/10/09 | 240 | 240 | 238 | 238 | 3,000 |
| 2008/10/08 | 249 | 249 | 245 | 245 | 16,000 |
| 2008/10/07 | 265 | 265 | 249 | 249 | 7,000 |
| 2008/10/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/10/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/09/29 | 330 | 330 | 330 | 330 | 8,000 |
| 2008/09/26 | 330 | 330 | 330 | 330 | 6,000 |
| 2008/09/25 | 325 | 330 | 324 | 330 | 11,000 |
| 2008/09/24 | 330 | 335 | 330 | 330 | 15,000 |
| 2008/09/22 | 331 | 335 | 330 | 333 | 22,000 |
| 2008/09/19 | 329 | 332 | 329 | 330 | 64,000 |
| 2008/09/18 | 330 | 330 | 329 | 330 | 5,000 |
| 2008/09/17 | 353 | 353 | 350 | 350 | 6,000 |
| 2008/09/16 | 351 | 351 | 351 | 351 | 2,000 |
| 2008/09/12 | 386 | 386 | 386 | 386 | 2,000 |
| 2008/09/11 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/09/09 | 425 | 425 | 425 | 425 | 3,000 |
| 2008/09/01 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/08/29 | 500 | 500 | 500 | 500 | 5,000 |
| 2008/08/26 | 505 | 505 | 505 | 505 | 3,000 |
| 2008/08/22 | 482 | 482 | 482 | 482 | 1,000 |
| 2008/08/18 | 482 | 482 | 482 | 482 | 1,000 |
| 2008/08/11 | 467 | 467 | 467 | 467 | 1,000 |
| 2008/07/31 | 477 | 477 | 477 | 477 | 2,000 |
| 2008/07/30 | 539 | 539 | 510 | 529 | 3,000 |
| 2008/07/29 | 539 | 539 | 529 | 529 | 6,000 |
| 2008/07/28 | 529 | 529 | 529 | 529 | 7,000 |
| 2008/07/25 | 503 | 519 | 503 | 519 | 4,000 |
| 2008/07/18 | 504 | 504 | 504 | 504 | 1,000 |
| 2008/07/16 | 503 | 503 | 503 | 503 | 3,000 |
| 2008/07/15 | 498 | 498 | 498 | 498 | 4,000 |
| 2008/07/14 | 488 | 488 | 488 | 488 | 8,000 |
| 2008/07/11 | 460 | 478 | 460 | 478 | 2,000 |
| 2008/07/09 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/07/08 | 477 | 477 | 477 | 477 | 1,000 |
| 2008/07/03 | 468 | 477 | 468 | 477 | 4,000 |
| 2008/07/02 | 495 | 495 | 463 | 463 | 7,000 |
| 2008/07/01 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/06/30 | 476 | 480 | 475 | 480 | 4,000 |
| 2008/06/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/06/25 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/06/04 | 500 | 501 | 500 | 501 | 2,000 |
| 2008/06/03 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/05/30 | 520 | 520 | 520 | 520 | 5,000 |
| 2008/05/27 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/05/26 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/05/23 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/05/22 | 495 | 495 | 495 | 495 | 2,000 |
| 2008/05/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/05/16 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/05/15 | 505 | 505 | 500 | 500 | 6,000 |
| 2008/05/14 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/05/13 | 509 | 510 | 509 | 510 | 2,000 |
| 2008/05/12 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/05/02 | 520 | 520 | 490 | 490 | 3,000 |
| 2008/05/01 | 511 | 511 | 510 | 510 | 6,000 |
| 2008/04/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/04/25 | 510 | 510 | 510 | 510 | 4,000 |
| 2008/03/31 | 530 | 530 | 530 | 530 | 5,000 |
| 2008/03/26 | 532 | 532 | 532 | 532 | 3,000 |
| 2008/03/25 | 536 | 536 | 536 | 536 | 1,000 |
| 2008/03/24 | 506 | 506 | 506 | 506 | 1,000 |
| 2008/03/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/03/17 | 485 | 486 | 485 | 486 | 2,000 |
| 2008/03/13 | 528 | 530 | 504 | 505 | 7,000 |
| 2008/03/07 | 500 | 500 | 500 | 500 | 9,000 |
| 2008/03/05 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/03/03 | 511 | 511 | 500 | 500 | 15,000 |
| 2008/02/25 | 509 | 510 | 501 | 501 | 8,000 |
| 2008/02/22 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/02/21 | 499 | 499 | 499 | 499 | 2,000 |
| 2008/02/15 | 499 | 500 | 498 | 498 | 7,000 |
| 2008/02/14 | 519 | 520 | 519 | 520 | 4,000 |
| 2008/02/13 | 519 | 520 | 519 | 519 | 6,000 |
| 2008/02/08 | 520 | 520 | 520 | 520 | 6,000 |
| 2008/02/04 | 540 | 540 | 540 | 540 | 4,000 |
| 2008/02/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/01/31 | 542 | 542 | 542 | 542 | 5,000 |
| 2008/01/30 | 533 | 533 | 532 | 532 | 3,000 |
| 2008/01/29 | 510 | 521 | 509 | 521 | 5,000 |
| 2008/01/28 | 510 | 510 | 510 | 510 | 2,000 |
| 2008/01/25 | 485 | 500 | 485 | 500 | 6,000 |
| 2008/01/24 | 480 | 480 | 480 | 480 | 3,000 |
| 2008/01/23 | 456 | 460 | 455 | 460 | 12,000 |
| 2008/01/22 | 460 | 460 | 455 | 455 | 4,000 |
| 2008/01/21 | 453 | 453 | 453 | 453 | 1,000 |
| 2008/01/18 | 484 | 485 | 452 | 454 | 5,000 |
| 2008/01/16 | 505 | 505 | 500 | 500 | 37,000 |
| 2008/01/15 | 505 | 505 | 504 | 505 | 15,000 |
| 2008/01/10 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/01/09 | 505 | 505 | 505 | 505 | 10,000 |
| 2008/01/08 | 510 | 511 | 504 | 505 | 25,000 |
| 2008/01/07 | 520 | 520 | 509 | 510 | 14,000 |
| 2008/01/04 | 510 | 510 | 510 | 510 | 1,000 |